|
Closing price on 9/6/2011
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
324,500 |
| Split-adjusted Price |
6.53 |
|
|
ICG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2011
|
-0.40 / -3.15%
|
12.40
|
12.60
|
12.00
|
12.30
|
12.27
|
6.53
|
324,500
|
|
|
9/5/2011
|
-0.20 / -1.55%
|
12.80
|
12.90
|
12.40
|
12.70
|
12.73
|
6.74
|
363,900
|
|
|
9/1/2011
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
6.85
|
332,700
|
|
|
8/31/2011
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.40
|
12.90
|
12.96
|
6.85
|
687,500
|
|
|
8/30/2011
|
+0.10 / +0.78%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.19
|
6.90
|
394,900
|
|
|
8/29/2011
|
+0.80 / +6.61%
|
12.50
|
12.90
|
11.90
|
12.90
|
12.56
|
6.85
|
539,800
|
|
|
8/26/2011
|
+0.10 / +0.83%
|
12.20
|
12.40
|
11.70
|
12.10
|
12.07
|
6.42
|
519,800
|
|
|
8/25/2011
|
+0.70 / +6.19%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.99
|
6.37
|
1,154,500
|
|
|
8/24/2011
|
+0.90 / +8.65%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.00
|
60,100
|
|
|
8/23/2011
|
-0.30 / -2.80%
|
11.00
|
11.00
|
10.30
|
10.40
|
10.60
|
5.52
|
230,600
|
|
|
8/22/2011
|
+0.90 / +9.18%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.63
|
5.68
|
188,700
|
|
|
8/19/2011
|
-0.20 / -2.00%
|
9.50
|
10.30
|
9.50
|
9.80
|
9.97
|
5.20
|
233,300
|
|
|
8/18/2011
|
-0.10 / -0.99%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.10
|
5.31
|
272,800
|
|
|
8/17/2011
|
+0.70 / +7.45%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.99
|
5.36
|
150,700
|
|
|
8/16/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.53
|
4.99
|
28,000
|
|
|
8/15/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.39
|
4.99
|
31,000
|
|
|
8/12/2011
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.46
|
5.04
|
55,100
|
|
|
8/11/2011
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.38
|
5.04
|
49,300
|
|
|
8/10/2011
|
+0.30 / +3.23%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
5.10
|
45,600
|
|
|
8/9/2011
|
-0.50 / -5.10%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.36
|
4.94
|
130,800
|
|
|
8/8/2011
|
-0.10 / -1.01%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.86
|
5.20
|
33,800
|
|
|
8/5/2011
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.01
|
5.25
|
79,700
|
|
|
8/4/2011
|
+0.50 / +5.15%
|
9.80
|
10.30
|
9.80
|
10.20
|
10.12
|
5.41
|
210,300
|
|
|
8/3/2011
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.68
|
5.15
|
98,400
|
|
|
8/2/2011
|
-0.10 / -1.01%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.85
|
5.20
|
114,800
|
|
|
8/1/2011
|
-0.20 / -1.98%
|
10.10
|
10.40
|
9.90
|
9.90
|
10.08
|
5.25
|
56,500
|
|
|
7/29/2011
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.05
|
5.36
|
140,000
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.12
|
5.31
|
72,900
|
|
|
7/27/2011
|
-0.20 / -1.96%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.10
|
5.31
|
78,300
|
|
|
7/26/2011
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
5.41
|
55,300
|
|
|